La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 567,29 +878,34 (+1,45 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:145.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00145000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 19.76 | 19.45 | 19.90 | +0.16 | +0.82% | 76 | 2,984 | 53.32% |
| AMD240531C00145000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 19.95 | 19.90 | 20.45 | -0.15 | -0.75% | 61 | 767 | 54.79% |
| AMD240607C00145000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 20.22 | 20.50 | 20.75 | +0.37 | +1.86% | 5 | 397 | 48.58% |
| AMD240614C00145000 | 2024-05-17 1:27PM EDT | 2024-06-14 | 21.02 | 20.95 | 21.30 | +0.27 | +1.30% | 11 | 190 | 47.49% |
| AMD240621C00145000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 21.35 | 21.55 | 21.75 | +1.18 | +5.85% | 472 | 4,708 | 46.07% |
| AMD240628C00145000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 21.98 | 21.35 | 22.65 | +4.77 | +27.72% | 5 | 12 | 48.13% |
| AMD240719C00145000 | 2024-05-17 2:01PM EDT | 2024-07-19 | 23.77 | 23.50 | 24.00 | +1.03 | +4.53% | 78 | 1,342 | 46.12% |
| AMD240816C00145000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 26.51 | 26.40 | 26.90 | +0.96 | +3.76% | 24 | 1,240 | 49.58% |
| AMD240920C00145000 | 2024-05-17 2:50PM EDT | 2024-09-20 | 28.00 | 28.85 | 29.05 | -0.90 | -3.11% | 15 | 2,490 | 48.83% |
| AMD241018C00145000 | 2024-05-17 10:45AM EDT | 2024-10-18 | 32.95 | 30.55 | 30.80 | +1.45 | +4.60% | 1 | 439 | 48.99% |
| AMD241115C00145000 | 2024-05-16 11:39AM EDT | 2024-11-15 | 35.18 | 32.10 | 33.20 | 0.00 | - | 5 | 172 | 51.07% |
| AMD241220C00145000 | 2024-05-17 3:03PM EDT | 2024-12-20 | 34.63 | 34.95 | 35.20 | -0.37 | -1.06% | 31 | 2,645 | 51.01% |
| AMD250117C00145000 | 2024-05-17 2:39PM EDT | 2025-01-17 | 35.30 | 36.40 | 36.70 | -3.14 | -8.17% | 22 | 5,230 | 51.14% |
| AMD250321C00145000 | 2024-05-17 2:31PM EDT | 2025-03-21 | 38.85 | 39.70 | 40.15 | -2.80 | -6.72% | 8 | 370 | 51.97% |
| AMD250620C00145000 | 2024-05-16 2:47PM EDT | 2025-06-20 | 44.23 | 43.95 | 44.45 | -0.05 | -0.11% | 1 | 913 | 52.73% |
| AMD250815C00145000 | 2024-05-17 10:58AM EDT | 2025-08-15 | 48.86 | 46.10 | 47.55 | +0.36 | +0.74% | 1 | 15 | 53.45% |
| AMD251219C00145000 | 2024-05-16 9:38AM EDT | 2025-12-19 | 49.23 | 51.00 | 52.85 | 0.00 | - | 1 | 148 | 54.34% |
| AMD260116C00145000 | 2024-05-17 12:38PM EDT | 2026-01-16 | 53.00 | 51.80 | 53.65 | -0.01 | -0.02% | 16 | 266 | 54.16% |
| AMD260618C00145000 | 2024-05-15 12:00PM EDT | 2026-06-18 | 51.65 | 57.05 | 58.90 | 0.00 | - | 2 | 57 | 54.83% |
| AMD261218C00145000 | 2024-05-17 11:13AM EDT | 2026-12-18 | 65.00 | 62.20 | 64.90 | +0.89 | +1.39% | 1 | 119 | 55.45% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00145000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.15 | -0.10 | -40.00% | 935 | 2,007 | 50.29% |
| AMD240531P00145000 | 2024-05-17 3:35PM EDT | 2024-05-31 | 0.33 | 0.29 | 0.33 | -0.21 | -38.89% | 197 | 1,493 | 41.55% |
| AMD240607P00145000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 0.72 | 0.66 | 0.74 | -0.24 | -25.00% | 202 | 756 | 41.31% |
| AMD240614P00145000 | 2024-05-17 3:41PM EDT | 2024-06-14 | 1.11 | 0.89 | 1.13 | -0.27 | -19.57% | 279 | 1,425 | 40.45% |
| AMD240621P00145000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.40 | 1.38 | 1.42 | -0.30 | -17.65% | 1,251 | 11,646 | 38.93% |
| AMD240628P00145000 | 2024-05-17 3:33PM EDT | 2024-06-28 | 1.65 | 1.46 | 1.81 | -0.41 | -19.90% | 228 | 234 | 38.62% |
| AMD240719P00145000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 2.80 | 2.80 | 2.85 | -0.40 | -12.50% | 579 | 8,985 | 37.54% |
| AMD240816P00145000 | 2024-05-17 3:20PM EDT | 2024-08-16 | 5.12 | 5.00 | 5.15 | -0.38 | -6.91% | 106 | 6,438 | 40.87% |
| AMD240920P00145000 | 2024-05-17 3:23PM EDT | 2024-09-20 | 6.81 | 6.60 | 6.75 | -0.01 | -0.15% | 13 | 6,040 | 39.98% |
| AMD241018P00145000 | 2024-05-17 2:39PM EDT | 2024-10-18 | 8.26 | 7.75 | 7.90 | +0.31 | +3.90% | 27 | 2,469 | 39.47% |
| AMD241115P00145000 | 2024-05-17 3:14PM EDT | 2024-11-15 | 9.60 | 9.55 | 9.70 | -0.52 | -5.14% | 58 | 1,536 | 40.96% |
| AMD241220P00145000 | 2024-05-17 2:32PM EDT | 2024-12-20 | 10.91 | 10.85 | 11.00 | -0.39 | -3.45% | 18 | 2,187 | 40.53% |
| AMD250117P00145000 | 2024-05-17 2:01PM EDT | 2025-01-17 | 12.10 | 11.80 | 12.00 | +0.10 | +0.83% | 37 | 4,758 | 40.31% |
| AMD250321P00145000 | 2024-05-17 10:46AM EDT | 2025-03-21 | 13.31 | 13.00 | 15.15 | -0.89 | -6.27% | 6 | 2,410 | 41.97% |
| AMD250620P00145000 | 2024-05-17 1:47PM EDT | 2025-06-20 | 17.00 | 15.60 | 17.10 | +0.43 | +2.60% | 2 | 1,809 | 40.13% |
| AMD250815P00145000 | 2024-05-16 10:01AM EDT | 2025-08-15 | 18.55 | 17.00 | 19.75 | 0.00 | - | 3 | 204 | 41.69% |
| AMD251219P00145000 | 2024-05-17 10:51AM EDT | 2025-12-19 | 20.65 | 20.55 | 22.10 | -0.12 | -0.58% | 23 | 573 | 40.12% |
| AMD260116P00145000 | 2024-05-03 11:19AM EDT | 2026-01-16 | 26.74 | 21.50 | 22.05 | 0.00 | - | 8 | 1,701 | 39.12% |
| AMD260618P00145000 | 2024-05-15 9:40AM EDT | 2026-06-18 | 26.75 | 22.90 | 25.55 | 0.00 | - | 2 | 490 | 39.17% |
| AMD261218P00145000 | 2024-05-16 9:49AM EDT | 2026-12-18 | 28.45 | 27.10 | 28.45 | 0.00 | - | 4 | 67 | 38.30% |
